Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EURO11 - FII EUROPAR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 226,54 | 226,53 | +0,23% | 220,18 | 226,55 | 226,02 | 221,03 | 226,55 | 16 | 2.689.666 |
| 16/4/2025 | 226,53 | 226,00 | -0,24% | 226,00 | 226,55 | 226,32 | 220,17 | 226,55 | 6 | 1.108.993 |
| 15/4/2025 | 226,55 | 226,55 | 0,00% | 220,18 | 226,55 | 226,20 | 220,19 | 226,55 | 23 | 3.958.664 |
| 14/4/2025 | 218,03 | 226,55 | +1,83% | 218,03 | 226,55 | 226,02 | 220,13 | 226,54 | 13 | 1.333.547 |
| 11/4/2025 | 220,06 | 222,48 | -1,12% | 220,01 | 222,48 | 220,67 | 220,00 | 222,48 | 7 | 331.013 |
| 10/4/2025 | 214,03 | 225,00 | +1,81% | 214,03 | 226,55 | 218,35 | 225,00 | 226,44 | 15 | 2.205.381 |
| 9/4/2025 | 225,75 | 221,01 | -0,45% | 221,01 | 225,75 | 224,22 | 221,00 | 221,01 | 14 | 2.421.667 |
| 8/4/2025 | 220,62 | 222,01 | -1,33% | 220,62 | 223,00 | 220,98 | 219,48 | 222,01 | 15 | 2.231.975 |
| 7/4/2025 | 223,69 | 225,00 | +0,59% | 214,10 | 227,50 | 221,68 | 222,02 | 225,00 | 14 | 3.458.349 |
| 4/4/2025 | 225,00 | 223,69 | -0,58% | 214,00 | 225,00 | 216,58 | 214,08 | 223,69 | 21 | 2.187.487 |
| 3/4/2025 | 218,38 | 225,00 | -2,12% | 218,38 | 225,34 | 222,67 | 225,00 | 227,89 | 12 | 1.068.863 |
| 2/4/2025 | 229,98 | 229,87 | -0,27% | 221,89 | 229,98 | 228,67 | 222,30 | 229,87 | 11 | 868.967 |
| 1/4/2025 | 215,02 | 230,49 | +1,66% | 215,02 | 230,49 | 227,86 | 220,02 | 229,99 | 18 | 4.170.007 |
| 31/3/2025 | 226,72 | 226,73 | 0,00% | 214,12 | 226,73 | 219,50 | 220,00 | 226,73 | 45 | 2.568.234 |
| 28/3/2025 | 219,76 | 226,73 | +2,04% | 218,01 | 226,73 | 222,68 | 224,71 | 225,00 | 20 | 1.202.495 |
| 27/3/2025 | 216,07 | 222,20 | +2,85% | 216,06 | 226,98 | 218,94 | 217,15 | 222,22 | 22 | 919.570 |
| 26/3/2025 | 219,58 | 216,05 | +0,49% | 216,05 | 219,60 | 218,41 | 216,00 | 217,14 | 8 | 262.093 |
| 25/3/2025 | 222,54 | 215,00 | -2,93% | 210,01 | 222,54 | 214,78 | 213,01 | 217,00 | 66 | 7.281.324 |
| 24/3/2025 | 222,54 | 221,50 | -0,47% | 221,49 | 222,54 | 221,86 | 221,49 | 221,50 | 12 | 1.442.141 |
| 21/3/2025 | 219,07 | 222,54 | -0,74% | 219,07 | 228,00 | 225,05 | 222,52 | 222,54 | 26 | 1.620.402 |
| 20/3/2025 | 221,12 | 224,20 | +1,39% | 219,03 | 224,20 | 221,83 | 219,05 | 224,20 | 8 | 488.028 |
| 19/3/2025 | 226,34 | 221,12 | -2,23% | 217,90 | 228,00 | 221,13 | 221,12 | 224,19 | 42 | 2.874.718 |
| 18/3/2025 | 222,45 | 226,17 | +0,08% | 222,45 | 229,27 | 224,63 | 217,92 | 226,17 | 23 | 1.527.492 |
| 17/3/2025 | 229,29 | 225,98 | -1,30% | 217,00 | 229,29 | 222,14 | 221,01 | 225,99 | 38 | 2.954.477 |
| 14/3/2025 | 225,78 | 228,95 | +1,40% | 222,61 | 229,27 | 225,56 | 223,02 | 228,96 | 24 | 2.097.799 |
| 13/3/2025 | 224,99 | 225,78 | 0,00% | 221,61 | 225,80 | 224,85 | 222,22 | 225,79 | 13 | 607.095 |
| 12/3/2025 | 223,68 | 225,78 | +0,92% | 220,94 | 225,90 | 223,51 | 221,55 | 225,79 | 18 | 894.056 |
| 11/3/2025 | 221,51 | 223,73 | +3,15% | 221,49 | 223,88 | 221,79 | 220,87 | 223,98 | 10 | 1.330.796 |
| 10/3/2025 | 223,98 | 216,89 | -1,82% | 216,89 | 223,98 | 220,85 | 216,50 | 216,89 | 20 | 1.744.768 |
| 7/3/2025 | 222,31 | 220,91 | -1,82% | 220,00 | 229,33 | 222,47 | 220,90 | 220,91 | 78 | 11.101.700 |
| 6/3/2025 | 225,99 | 225,00 | +0,45% | 221,41 | 229,99 | 225,92 | 222,32 | 225,99 | 39 | 2.530.399 |
| 5/3/2025 | 206,43 | 224,00 | -1,31% | 206,43 | 225,99 | 212,34 | 222,22 | 226,00 | 60 | 19.046.957 |
| 28/2/2025 | 225,34 | 226,98 | +0,73% | 222,69 | 226,99 | 225,57 | 225,00 | 226,99 | 16 | 1.421.114 |
| 27/2/2025 | 224,70 | 225,34 | +0,28% | 210,00 | 226,99 | 219,51 | 217,29 | 225,34 | 20 | 1.251.215 |
| 26/2/2025 | 224,70 | 224,70 | -0,52% | 224,70 | 224,70 | 224,70 | 221,01 | 224,70 | 5 | 426.930 |
| 25/2/2025 | 225,89 | 225,88 | -0,01% | 217,93 | 225,89 | 222,82 | 222,00 | 224,70 | 10 | 490.224 |
| 24/2/2025 | 225,90 | 225,90 | +0,42% | 222,02 | 225,90 | 225,31 | 222,02 | 225,90 | 9 | 901.262 |
| 21/2/2025 | 225,95 | 224,96 | -0,43% | 219,99 | 225,95 | 223,30 | 220,02 | 224,99 | 30 | 2.210.742 |
| 20/2/2025 | 224,29 | 225,93 | +0,86% | 215,02 | 227,72 | 224,88 | 220,00 | 225,93 | 29 | 1.866.540 |
| 19/2/2025 | 217,00 | 224,00 | +4,19% | 217,00 | 224,30 | 219,48 | 214,03 | 223,99 | 15 | 1.843.682 |
| 18/2/2025 | 216,99 | 214,99 | -0,93% | 214,98 | 216,99 | 215,65 | 211,01 | 215,00 | 9 | 194.093 |
| 17/2/2025 | 215,00 | 217,00 | +0,10% | 208,02 | 218,98 | 213,58 | 210,11 | 215,98 | 23 | 1.153.358 |
| 14/2/2025 | 214,97 | 216,79 | +0,85% | 211,06 | 216,90 | 215,58 | 212,00 | 216,79 | 34 | 4.850.631 |
| 13/2/2025 | 211,02 | 214,97 | -0,01% | 211,02 | 215,00 | 212,49 | 211,03 | 214,99 | 16 | 1.678.714 |
| 12/2/2025 | 210,03 | 214,99 | +1,87% | 202,81 | 216,99 | 209,48 | 211,02 | 215,00 | 32 | 5.530.395 |
| 11/2/2025 | 215,99 | 211,05 | -2,29% | 210,01 | 215,99 | 211,90 | 211,05 | 211,06 | 14 | 1.292.605 |
| 10/2/2025 | 223,87 | 215,99 | -3,52% | 202,43 | 223,87 | 213,65 | 211,03 | 216,00 | 44 | 3.033.911 |
| 7/2/2025 | 223,88 | 223,87 | 0,00% | 219,99 | 223,88 | 222,55 | 219,99 | 223,87 | 6 | 1.179.531 |
| 6/2/2025 | 224,00 | 223,87 | -2,08% | 219,90 | 224,00 | 222,11 | 212,26 | 223,89 | 17 | 2.621.008 |
| 5/2/2025 | 220,99 | 228,62 | +3,42% | 220,99 | 229,95 | 222,74 | 219,10 | 224,00 | 16 | 1.180.549 |
| 4/2/2025 | 224,12 | 221,07 | -0,37% | 218,00 | 224,12 | 220,15 | 212,04 | 221,08 | 19 | 1.298.892 |
| 3/2/2025 | 222,00 | 221,90 | -0,05% | 220,00 | 222,00 | 220,66 | 215,23 | 221,90 | 27 | 5.075.271 |
| 31/1/2025 | 222,00 | 222,00 | 0,00% | 221,90 | 222,00 | 221,96 | 220,00 | 222,00 | 8 | 510.529 |
| 30/1/2025 | 221,99 | 222,00 | 0,00% | 221,99 | 222,00 | 221,99 | 219,50 | 222,00 | 8 | 221.992 |
| 29/1/2025 | 211,02 | 222,00 | +0,91% | 211,02 | 222,00 | 221,59 | 212,04 | 222,00 | 8 | 598.296 |
| 28/1/2025 | 218,30 | 219,99 | +0,92% | 218,00 | 224,99 | 218,59 | 215,10 | 220,00 | 11 | 2.273.354 |
| 27/1/2025 | 229,19 | 217,99 | -4,51% | 214,17 | 229,20 | 217,67 | 211,51 | 218,00 | 19 | 1.480.159 |
| 24/1/2025 | 225,00 | 228,29 | +3,77% | 210,16 | 230,00 | 219,31 | 211,09 | 228,30 | 26 | 1.381.686 |
| 23/1/2025 | 218,10 | 219,99 | +0,87% | 218,10 | 219,99 | 218,15 | 215,00 | 220,00 | 8 | 938.054 |
| 22/1/2025 | 215,22 | 218,10 | +0,05% | 215,22 | 219,00 | 218,17 | 210,13 | 218,10 | 6 | 436.340 |
| 21/1/2025 | 207,98 | 218,00 | +4,81% | 207,98 | 218,00 | 212,02 | 210,07 | 218,00 | 23 | 3.540.867 |
| 20/1/2025 | 205,99 | 208,00 | +0,97% | 203,04 | 208,00 | 206,70 | 204,00 | 208,00 | 12 | 764.823 |
| 17/1/2025 | 208,50 | 206,00 | -1,43% | 203,01 | 208,50 | 208,11 | 203,00 | 206,00 | 17 | 3.350.689 |
| 16/1/2025 | 208,07 | 208,99 | -0,48% | 200,03 | 210,00 | 207,95 | 202,01 | 209,00 | 30 | 2.495.470 |
| 15/1/2025 | 209,00 | 210,00 | +0,48% | 208,04 | 210,00 | 209,42 | 208,04 | 210,00 | 28 | 13.424.128 |
| 14/1/2025 | 216,00 | 208,99 | -3,18% | 208,99 | 216,00 | 210,28 | 207,03 | 209,00 | 22 | 1.661.246 |
| 13/1/2025 | 205,01 | 215,85 | +0,68% | 199,99 | 216,95 | 208,44 | 215,85 | 216,37 | 44 | 5.586.296 |
| 10/1/2025 | 216,90 | 214,39 | -1,07% | 207,02 | 217,00 | 212,60 | 211,01 | 214,39 | 55 | 6.293.152 |
| 9/1/2025 | 214,98 | 216,70 | +1,04% | 209,99 | 229,29 | 214,47 | 212,02 | 216,70 | 37 | 1.522.783 |
| 8/1/2025 | 217,00 | 214,48 | -1,16% | 214,00 | 217,00 | 214,88 | 212,08 | 214,48 | 7 | 279.346 |
| 7/1/2025 | 217,00 | 217,00 | 0,00% | 211,30 | 217,00 | 214,16 | 211,56 | 217,00 | 18 | 920.927 |
| 6/1/2025 | 217,00 | 217,00 | 0,00% | 212,23 | 217,00 | 216,80 | 213,13 | 217,00 | 7 | 520.320 |
| 3/1/2025 | 213,33 | 217,00 | 0,00% | 212,95 | 217,00 | 215,50 | 212,97 | 217,00 | 18 | 1.788.714 |
| 2/1/2025 | 217,14 | 217,00 | +0,93% | 213,10 | 217,14 | 215,50 | 215,98 | 217,00 | 15 | 517.215 |
| 30/12/2024 | 214,99 | 214,99 | +0,23% | 214,98 | 216,05 | 215,81 | 214,50 | 214,99 | 16 | 1.402.789 |
| 27/12/2024 | 212,07 | 214,50 | +2,16% | 205,06 | 214,50 | 211,89 | 206,00 | 214,45 | 41 | 6.716.913 |
| 26/12/2024 | 209,99 | 209,97 | +1,19% | 202,53 | 209,99 | 204,65 | 202,52 | 206,00 | 30 | 2.067.024 |
| 23/12/2024 | 204,87 | 207,50 | +1,33% | 200,01 | 207,50 | 204,37 | 200,01 | 207,50 | 35 | 1.553.212 |
| 20/12/2024 | 203,00 | 204,78 | +1,89% | 198,40 | 205,00 | 200,85 | 199,00 | 204,98 | 49 | 4.459.075 |
| 19/12/2024 | 207,49 | 200,98 | -2,96% | 198,00 | 207,49 | 201,16 | 199,01 | 200,99 | 58 | 2.574.855 |
| 18/12/2024 | 206,99 | 207,10 | +0,03% | 204,45 | 214,01 | 207,08 | 202,01 | 207,10 | 30 | 7.952.078 |
| 17/12/2024 | 206,00 | 207,04 | +0,50% | 202,02 | 207,39 | 205,10 | 198,02 | 207,39 | 67 | 6.255.591 |
| 16/12/2024 | 206,90 | 206,00 | -0,43% | 206,00 | 207,39 | 206,47 | 205,98 | 206,00 | 10 | 640.069 |
| 13/12/2024 | 207,42 | 206,90 | -0,25% | 188,10 | 207,43 | 199,34 | 202,03 | 206,90 | 57 | 6.538.525 |
| 12/12/2024 | 208,20 | 207,42 | -0,42% | 201,00 | 208,20 | 202,11 | 201,01 | 207,38 | 36 | 3.476.337 |
| 11/12/2024 | 208,67 | 208,29 | -0,19% | 202,03 | 208,67 | 208,12 | 203,06 | 208,20 | 25 | 3.309.183 |
| 10/12/2024 | 209,85 | 208,68 | +0,33% | 200,01 | 209,85 | 206,92 | 201,07 | 209,61 | 22 | 1.034.646 |
| 9/12/2024 | 212,73 | 207,99 | -2,23% | 197,00 | 212,73 | 202,93 | 200,01 | 208,00 | 59 | 12.419.727 |
| 6/12/2024 | 213,87 | 212,73 | +1,40% | 207,01 | 213,87 | 210,87 | 207,00 | 212,73 | 37 | 3.289.589 |
| 5/12/2024 | 219,82 | 209,80 | -4,56% | 207,78 | 219,82 | 212,29 | 208,00 | 209,80 | 34 | 5.201.316 |
| 4/12/2024 | 221,70 | 219,82 | -0,08% | 216,51 | 221,70 | 219,52 | 217,00 | 219,88 | 16 | 570.764 |
| 3/12/2024 | 220,65 | 219,99 | -4,38% | 213,64 | 221,69 | 218,12 | 216,00 | 219,07 | 34 | 2.268.551 |
| 2/12/2024 | 224,67 | 230,07 | +3,07% | 219,22 | 234,00 | 222,84 | 220,64 | 230,07 | 14 | 3.788.354 |
| 29/11/2024 | 227,00 | 223,21 | -1,67% | 220,52 | 227,00 | 222,37 | 221,00 | 223,89 | 15 | 867.250 |
| 28/11/2024 | 223,00 | 226,99 | +1,39% | 221,01 | 227,99 | 223,34 | 220,51 | 226,99 | 23 | 5.538.850 |
| 27/11/2024 | 223,89 | 223,87 | +1,99% | 219,50 | 223,89 | 220,72 | 219,51 | 222,99 | 7 | 397.310 |
| 26/11/2024 | 223,90 | 219,50 | -1,96% | 219,50 | 223,90 | 222,45 | 219,50 | 223,89 | 26 | 4.360.054 |
| 25/11/2024 | 218,51 | 223,88 | 0,00% | 218,50 | 223,89 | 221,40 | 219,14 | 223,90 | 21 | 752.770 |
| 22/11/2024 | 223,00 | 223,89 | +0,28% | 219,00 | 223,90 | 219,62 | 216,50 | 223,90 | 21 | 3.074.816 |
| 21/11/2024 | 223,00 | 223,27 | +0,12% | 220,99 | 223,90 | 222,60 | 220,11 | 223,27 | 11 | 1.291.102 |
| 19/11/2024 | 219,70 | 223,00 | +1,51% | 215,01 | 223,00 | 217,60 | 219,78 | 223,00 | 67 | 4.983.046 |
| 18/11/2024 | 221,97 | 219,69 | -1,03% | 215,00 | 221,98 | 218,52 | 217,13 | 219,70 | 46 | 2.644.198 |
| 14/11/2024 | 221,78 | 221,97 | -0,54% | 212,72 | 223,38 | 219,49 | 213,21 | 219,57 | 55 | 8.428.763 |
| 13/11/2024 | 221,00 | 223,18 | -0,32% | 219,58 | 223,18 | 219,91 | 219,59 | 223,89 | 16 | 11.875.447 |
| 12/11/2024 | 223,98 | 223,90 | -0,03% | 218,01 | 223,98 | 220,82 | 218,03 | 223,50 | 32 | 2.694.107 |
| 11/11/2024 | 221,00 | 223,97 | 0,00% | 219,90 | 223,98 | 222,11 | 219,43 | 223,98 | 30 | 11.550.098 |
| 8/11/2024 | 220,01 | 223,98 | +0,04% | 219,07 | 223,98 | 220,97 | 220,01 | 223,50 | 26 | 5.170.812 |
| 7/11/2024 | 221,42 | 223,88 | +0,63% | 219,25 | 229,49 | 221,38 | 219,26 | 223,89 | 53 | 3.896.396 |
| 6/11/2024 | 221,53 | 222,48 | -0,09% | 219,30 | 223,96 | 220,80 | 219,02 | 222,49 | 36 | 3.422.400 |
| 5/11/2024 | 217,01 | 222,68 | -0,04% | 217,00 | 222,68 | 219,46 | 219,00 | 222,68 | 33 | 2.282.459 |
| 4/11/2024 | 225,01 | 222,76 | 0,00% | 215,91 | 225,01 | 221,22 | 216,41 | 220,57 | 42 | 2.809.583 |
| 1/11/2024 | 223,30 | 222,75 | -0,25% | 222,22 | 223,80 | 222,73 | 222,22 | 222,75 | 8 | 935.489 |
| 31/10/2024 | 223,39 | 223,30 | -0,26% | 221,02 | 223,68 | 222,98 | 222,00 | 223,30 | 27 | 4.080.608 |
| 30/10/2024 | 223,09 | 223,89 | +0,51% | 220,01 | 224,00 | 222,55 | 220,51 | 223,89 | 27 | 4.339.780 |
| 29/10/2024 | 223,79 | 222,75 | -0,55% | 219,41 | 223,79 | 222,01 | 222,50 | 222,75 | 18 | 2.642.019 |
| 28/10/2024 | 222,46 | 223,99 | -1,33% | 219,99 | 224,39 | 221,05 | 220,00 | 223,99 | 66 | 10.168.627 |
| 25/10/2024 | 221,56 | 227,00 | +1,20% | 221,56 | 227,50 | 226,11 | 225,00 | 227,00 | 8 | 949.677 |
| 24/10/2024 | 217,03 | 224,30 | +0,36% | 217,03 | 229,00 | 224,23 | 223,40 | 224,25 | 70 | 10.180.061 |
| 23/10/2024 | 221,52 | 223,50 | -1,97% | 219,00 | 227,50 | 221,99 | 218,51 | 223,50 | 71 | 9.745.554 |
| 22/10/2024 | 232,98 | 228,00 | -2,22% | 221,01 | 232,98 | 226,57 | 223,03 | 227,96 | 51 | 4.010.378 |
| 21/10/2024 | 227,08 | 233,18 | 0,00% | 226,99 | 233,18 | 230,38 | 231,00 | 233,18 | 19 | 1.128.909 |
| 18/10/2024 | 223,99 | 233,19 | +1,13% | 222,08 | 233,19 | 226,32 | 223,07 | 231,00 | 34 | 1.833.207 |
| 17/10/2024 | 232,09 | 230,59 | -0,60% | 220,79 | 232,09 | 229,94 | 220,73 | 230,61 | 20 | 2.092.470 |
| 16/10/2024 | 231,58 | 231,99 | -0,05% | 231,02 | 231,99 | 231,59 | 229,50 | 231,99 | 8 | 578.978 |
| 15/10/2024 | 234,27 | 232,10 | -0,81% | 232,10 | 234,27 | 232,20 | 231,02 | 232,10 | 12 | 1.393.233 |
| 14/10/2024 | 230,23 | 233,99 | +2,65% | 230,00 | 237,01 | 233,47 | 229,00 | 233,99 | 23 | 1.190.726 |
| 11/10/2024 | 227,98 | 227,95 | -0,01% | 211,00 | 227,98 | 221,67 | 223,30 | 227,95 | 70 | 6.916.125 |
| 10/10/2024 | 232,00 | 227,98 | -1,73% | 227,98 | 232,00 | 228,56 | 226,36 | 227,98 | 24 | 2.308.509 |
| 9/10/2024 | 236,01 | 232,00 | -0,21% | 228,67 | 237,06 | 232,14 | 228,02 | 232,00 | 40 | 3.296.467 |
| 8/10/2024 | 236,11 | 232,48 | -2,32% | 229,99 | 237,23 | 232,04 | 225,01 | 232,48 | 42 | 5.244.265 |
| 7/10/2024 | 239,29 | 238,00 | -0,54% | 236,02 | 239,29 | 237,04 | 237,06 | 238,00 | 20 | 1.801.522 |
| 4/10/2024 | 236,53 | 239,29 | +0,55% | 236,46 | 239,29 | 238,12 | 236,98 | 239,00 | 15 | 952.515 |
| 3/10/2024 | 236,02 | 237,99 | -0,66% | 236,02 | 244,99 | 238,64 | 236,04 | 238,00 | 22 | 1.670.536 |
| 2/10/2024 | 241,97 | 239,57 | -1,00% | 236,50 | 241,97 | 239,25 | 236,51 | 239,69 | 29 | 2.081.497 |
| 1/10/2024 | 241,88 | 241,99 | -1,22% | 236,09 | 241,99 | 239,46 | 237,79 | 241,99 | 26 | 2.514.419 |
| 30/9/2024 | 235,02 | 244,97 | +5,59% | 232,16 | 247,34 | 241,39 | 236,62 | 244,97 | 46 | 6.034.791 |
| 26/9/2024 | 245,00 | 232,01 | -6,53% | 230,02 | 248,19 | 238,19 | 232,00 | 247,50 | 70 | 14.124.770 |
| 25/9/2024 | 248,49 | 248,22 | -0,19% | 245,00 | 248,51 | 247,08 | 245,01 | 248,18 | 20 | 4.818.235 |
| 24/9/2024 | 248,89 | 248,69 | -0,12% | 247,00 | 248,95 | 248,55 | 248,00 | 248,98 | 19 | 3.604.084 |
| 23/9/2024 | 250,43 | 248,99 | -0,57% | 245,00 | 250,43 | 247,37 | 247,00 | 248,99 | 23 | 3.018.022 |
| 20/9/2024 | 249,21 | 250,42 | +0,57% | 248,50 | 252,99 | 249,52 | 247,63 | 250,42 | 19 | 948.178 |
| 19/9/2024 | 250,70 | 248,99 | -0,68% | 245,00 | 250,71 | 247,47 | 248,30 | 249,00 | 30 | 2.004.585 |
| 18/9/2024 | 249,00 | 250,70 | +0,68% | 247,50 | 250,70 | 248,86 | 247,46 | 250,69 | 12 | 2.364.211 |
| 17/9/2024 | 249,00 | 249,00 | +0,04% | 248,07 | 249,00 | 248,60 | 248,10 | 249,00 | 5 | 174.021 |
| 16/9/2024 | 249,00 | 248,89 | -0,72% | 248,30 | 249,00 | 248,70 | 248,01 | 248,90 | 11 | 721.239 |
| 13/9/2024 | 250,01 | 250,70 | +0,29% | 248,30 | 252,01 | 250,96 | 249,10 | 249,99 | 15 | 1.204.643 |
| 12/9/2024 | 248,99 | 249,97 | +0,01% | 245,55 | 253,00 | 249,18 | 246,04 | 249,97 | 53 | 4.385.646 |
| 11/9/2024 | 249,99 | 249,95 | -0,02% | 245,47 | 252,00 | 249,00 | 245,50 | 249,95 | 26 | 1.269.936 |
| 10/9/2024 | 252,49 | 249,99 | 0,00% | 249,99 | 252,49 | 248,69 | 249,99 | 252,99 | 11 | 3.282.757 |
| 9/9/2024 | 250,10 | 249,99 | +0,60% | 247,10 | 252,95 | 249,61 | 246,61 | 250,00 | 21 | 3.045.242 |
| 6/9/2024 | 249,88 | 248,49 | -0,60% | 238,99 | 249,88 | 244,46 | 248,49 | 248,64 | 44 | 4.693.763 |
| 5/9/2024 | 247,58 | 249,99 | +0,07% | 245,20 | 250,00 | 248,50 | 248,01 | 250,00 | 35 | 2.758.426 |
| 4/9/2024 | 250,76 | 249,81 | +1,55% | 246,89 | 250,76 | 249,27 | 246,61 | 249,82 | 14 | 473.627 |
| 3/9/2024 | 245,88 | 246,00 | -1,95% | 245,88 | 252,99 | 246,65 | 245,48 | 246,00 | 15 | 1.035.954 |
| 2/9/2024 | 244,05 | 250,90 | -1,93% | 244,05 | 250,98 | 246,07 | 247,01 | 250,90 | 31 | 2.731.380 |
| 30/8/2024 | 250,01 | 255,85 | +2,34% | 247,00 | 255,88 | 252,53 | 250,00 | 254,79 | 17 | 934.382 |
| 29/8/2024 | 251,49 | 250,00 | -0,59% | 246,80 | 251,49 | 250,51 | 247,18 | 250,00 | 12 | 651.350 |
| 28/8/2024 | 247,99 | 251,49 | +1,41% | 247,99 | 253,45 | 251,32 | 246,50 | 251,50 | 20 | 1.332.012 |
| 27/8/2024 | 245,16 | 248,00 | +1,16% | 245,16 | 248,00 | 247,51 | 245,16 | 248,00 | 14 | 816.802 |
| 26/8/2024 | 245,30 | 245,16 | 0,00% | 245,16 | 248,77 | 245,67 | 245,16 | 247,78 | 12 | 982.710 |
| 23/8/2024 | 243,79 | 245,16 | -1,45% | 242,01 | 248,75 | 243,69 | 243,52 | 245,16 | 35 | 2.485.738 |
| 22/8/2024 | 243,31 | 248,77 | -0,07% | 243,31 | 248,77 | 244,64 | 244,45 | 248,77 | 9 | 1.125.355 |
| 21/8/2024 | 245,17 | 248,94 | +1,30% | 245,17 | 248,94 | 245,75 | 245,77 | 248,96 | 25 | 4.865.884 |
| 20/8/2024 | 245,20 | 245,74 | +1,14% | 243,70 | 245,76 | 244,02 | 243,70 | 245,75 | 22 | 2.098.580 |
| 19/8/2024 | 244,90 | 242,98 | -0,82% | 241,11 | 244,99 | 242,68 | 241,86 | 242,99 | 39 | 11.551.955 |
| 16/8/2024 | 244,37 | 244,99 | -0,94% | 241,38 | 247,26 | 243,92 | 241,11 | 244,99 | 43 | 4.415.007 |
| 15/8/2024 | 244,01 | 247,31 | -0,67% | 244,01 | 247,31 | 245,12 | 244,56 | 247,63 | 38 | 3.186.657 |
| 14/8/2024 | 246,75 | 248,98 | +0,81% | 245,02 | 249,00 | 247,67 | 247,96 | 248,98 | 21 | 2.650.142 |
| 13/8/2024 | 248,99 | 246,98 | -1,21% | 241,11 | 249,00 | 243,53 | 245,90 | 246,98 | 31 | 4.748.851 |
| 12/8/2024 | 247,26 | 250,00 | +1,17% | 247,26 | 250,00 | 247,07 | 248,00 | 249,00 | 14 | 1.284.800 |
| 9/8/2024 | 245,00 | 247,11 | +0,05% | 245,00 | 247,11 | 245,06 | 241,19 | 247,17 | 8 | 1.347.834 |
| 8/8/2024 | 246,98 | 246,98 | 0,00% | 246,55 | 246,99 | 246,45 | 245,03 | 246,98 | 9 | 246.459 |
| 7/8/2024 | 245,01 | 246,99 | -0,81% | 244,00 | 247,27 | 245,72 | 244,02 | 247,00 | 10 | 491.443 |
| 6/8/2024 | 244,01 | 249,00 | +0,55% | 241,53 | 249,00 | 244,03 | 244,02 | 251,89 | 28 | 2.318.310 |
| 5/8/2024 | 247,73 | 247,63 | -2,04% | 240,01 | 247,73 | 244,28 | 244,00 | 247,70 | 47 | 5.716.206 |
| 2/8/2024 | 252,97 | 252,79 | -0,07% | 252,79 | 252,97 | 252,86 | 246,89 | 249,76 | 5 | 202.295 |
| 1/8/2024 | 252,99 | 252,96 | -0,75% | 245,14 | 252,99 | 249,30 | 246,86 | 252,97 | 18 | 1.445.955 |
| 31/7/2024 | 258,87 | 254,88 | +2,77% | 248,07 | 258,88 | 252,08 | 252,96 | 254,89 | 35 | 5.671.926 |
| 30/7/2024 | 257,49 | 248,00 | -4,19% | 246,13 | 257,49 | 249,84 | 248,00 | 257,26 | 34 | 3.622.821 |
| 29/7/2024 | 247,69 | 258,85 | +4,51% | 247,69 | 259,50 | 256,08 | 248,69 | 258,82 | 21 | 2.996.148 |
| 26/7/2024 | 247,74 | 247,69 | -0,02% | 246,00 | 247,74 | 246,18 | 245,01 | 247,69 | 16 | 2.215.677 |
| 25/7/2024 | 245,54 | 247,74 | +0,31% | 244,00 | 247,75 | 246,24 | 246,01 | 247,75 | 21 | 911.097 |
| 24/7/2024 | 248,74 | 246,97 | -0,71% | 243,68 | 257,36 | 250,25 | 243,02 | 246,97 | 74 | 11.386.724 |
| 23/7/2024 | 246,50 | 248,74 | +1,11% | 246,02 | 249,00 | 247,86 | 247,00 | 248,75 | 18 | 2.875.275 |
| 22/7/2024 | 245,80 | 246,00 | -0,01% | 245,41 | 249,00 | 247,62 | 244,61 | 246,00 | 18 | 1.683.833 |
| 19/7/2024 | 249,00 | 246,03 | -1,19% | 242,01 | 249,00 | 244,77 | 243,89 | 246,03 | 11 | 954.608 |
| 18/7/2024 | 247,98 | 249,00 | +0,41% | 246,50 | 249,00 | 248,51 | 248,12 | 248,97 | 29 | 13.072.006 |
| 17/7/2024 | 244,49 | 247,99 | +1,22% | 244,49 | 248,00 | 245,67 | 245,50 | 247,98 | 25 | 6.977.108 |
| 16/7/2024 | 244,99 | 244,99 | 0,00% | 244,98 | 244,99 | 244,98 | 243,71 | 244,99 | 6 | 612.474 |
| 15/7/2024 | 244,39 | 245,00 | +0,36% | 244,01 | 245,00 | 244,95 | 243,71 | 245,00 | 33 | 10.385.916 |
| 12/7/2024 | 244,45 | 244,13 | -0,15% | 241,25 | 244,45 | 243,13 | 242,23 | 244,30 | 14 | 680.789 |
| 11/7/2024 | 244,99 | 244,50 | +0,04% | 244,05 | 245,00 | 244,09 | 243,18 | 244,50 | 6 | 1.342.509 |
| 10/7/2024 | 244,40 | 244,40 | -0,04% | 244,00 | 244,40 | 244,21 | 243,19 | 244,40 | 8 | 781.479 |
| 9/7/2024 | 244,01 | 244,50 | 0,00% | 244,00 | 244,50 | 244,12 | 243,82 | 244,50 | 9 | 512.662 |
| 8/7/2024 | 245,40 | 244,50 | -0,20% | 243,16 | 246,04 | 244,67 | 244,01 | 244,50 | 14 | 709.561 |
| 5/7/2024 | 244,97 | 245,00 | -0,18% | 243,01 | 245,00 | 243,79 | 243,15 | 245,00 | 5 | 243.797 |
| 4/7/2024 | 247,00 | 245,44 | +0,59% | 241,30 | 247,00 | 244,60 | 242,60 | 245,45 | 22 | 2.617.255 |
| 3/7/2024 | 246,20 | 244,00 | 0,00% | 243,36 | 246,20 | 243,99 | 243,36 | 244,00 | 13 | 805.196 |
| 2/7/2024 | 244,13 | 244,00 | -0,05% | 244,00 | 244,13 | 244,11 | 243,36 | 244,13 | 16 | 659.114 |
| 1/7/2024 | 248,98 | 244,13 | -1,95% | 244,13 | 252,99 | 248,34 | 244,13 | 249,99 | 21 | 1.291.415 |
| 28/6/2024 | 246,40 | 248,99 | +1,05% | 245,03 | 248,99 | 246,48 | 246,53 | 249,00 | 16 | 1.133.808 |
| 27/6/2024 | 247,30 | 246,41 | -0,52% | 242,01 | 249,00 | 247,22 | 246,42 | 249,00 | 24 | 6.056.919 |
| 26/6/2024 | 247,71 | 247,71 | 0,00% | 247,71 | 249,00 | 248,92 | 247,71 | 248,90 | 9 | 8.090.143 |
| 25/6/2024 | 248,89 | 247,71 | -0,47% | 241,21 | 248,89 | 246,12 | 247,30 | 247,71 | 11 | 1.230.601 |
| 24/6/2024 | 248,99 | 248,89 | -0,04% | 247,00 | 249,00 | 247,32 | 247,00 | 248,90 | 12 | 15.927.487 |
| 21/6/2024 | 246,63 | 249,00 | +0,96% | 246,63 | 249,00 | 248,70 | 246,53 | 249,00 | 23 | 2.710.923 |
| 20/6/2024 | 247,99 | 246,63 | -0,54% | 246,63 | 249,00 | 248,91 | 247,00 | 248,99 | 16 | 3.733.672 |
| 19/6/2024 | 248,29 | 247,98 | -0,12% | 246,03 | 248,99 | 248,65 | 247,98 | 247,99 | 19 | 1.665.960 |
| 18/6/2024 | 248,99 | 248,28 | -0,29% | 241,22 | 248,99 | 245,64 | 245,01 | 248,28 | 39 | 4.028.502 |
| 17/6/2024 | 248,96 | 249,00 | +0,02% | 248,96 | 249,00 | 248,98 | 248,98 | 249,00 | 20 | 8.988.509 |
| 14/6/2024 | 248,98 | 248,96 | -0,01% | 246,50 | 248,99 | 246,94 | 247,00 | 248,96 | 11 | 1.926.135 |
| 13/6/2024 | 248,99 | 248,98 | -0,01% | 248,00 | 249,00 | 248,96 | 246,20 | 248,98 | 15 | 8.016.780 |
| 12/6/2024 | 249,00 | 249,00 | +1,03% | 246,07 | 249,00 | 248,95 | 246,13 | 249,00 | 15 | 8.315.115 |
| 11/6/2024 | 254,91 | 246,46 | -1,58% | 245,41 | 254,91 | 248,38 | 246,46 | 249,00 | 19 | 4.570.264 |
| 10/6/2024 | 250,17 | 250,42 | -1,77% | 248,99 | 253,00 | 250,49 | 249,00 | 252,65 | 31 | 5.009.929 |
| 7/6/2024 | 251,49 | 254,92 | +0,28% | 251,01 | 254,92 | 251,56 | 250,45 | 254,95 | 14 | 10.389.489 |
| 6/6/2024 | 249,65 | 254,20 | +0,87% | 249,64 | 254,20 | 251,85 | 252,00 | 254,20 | 9 | 2.115.607 |
| 5/6/2024 | 251,99 | 252,00 | 0,00% | 250,96 | 254,00 | 252,07 | 250,96 | 252,00 | 21 | 13.309.478 |
| 4/6/2024 | 255,01 | 252,00 | -1,17% | 250,00 | 255,01 | 252,05 | 252,00 | 253,49 | 16 | 2.747.421 |
| 3/6/2024 | 256,00 | 254,98 | -0,41% | 250,00 | 259,50 | 255,16 | 252,00 | 254,99 | 30 | 5.690.170 |
| 31/5/2024 | 251,99 | 256,03 | +2,42% | 251,99 | 256,03 | 253,98 | 255,00 | 256,02 | 18 | 1.625.477 |
| 29/5/2024 | 252,27 | 249,99 | -0,58% | 249,99 | 256,45 | 251,80 | 249,99 | 256,43 | 13 | 579.146 |
| 28/5/2024 | 256,45 | 251,44 | -0,41% | 248,05 | 256,45 | 249,73 | 248,62 | 251,45 | 12 | 824.133 |
| 27/5/2024 | 252,48 | 252,47 | -0,45% | 252,47 | 256,82 | 254,93 | 252,47 | 253,97 | 21 | 5.888.977 |
| 24/5/2024 | 255,97 | 253,60 | +0,24% | 250,94 | 255,97 | 251,44 | 253,60 | 256,33 | 15 | 1.030.937 |
| 23/5/2024 | 247,47 | 252,99 | +3,27% | 247,47 | 257,04 | 252,72 | 250,00 | 253,00 | 40 | 12.156.281 |
| 22/5/2024 | 249,63 | 244,99 | -1,85% | 244,99 | 249,64 | 246,13 | 243,10 | 244,99 | 34 | 18.533.933 |
| 21/5/2024 | 247,06 | 249,62 | +1,07% | 246,98 | 252,85 | 250,22 | 248,08 | 252,00 | 28 | 2.527.321 |
| 20/5/2024 | 254,99 | 246,98 | -3,14% | 246,98 | 255,01 | 251,71 | 246,98 | 252,96 | 36 | 6.469.010 |
| 17/5/2024 | 250,03 | 254,99 | +0,20% | 250,03 | 254,99 | 254,76 | 254,89 | 254,99 | 14 | 5.426.406 |
| 16/5/2024 | 254,60 | 254,49 | -0,04% | 246,78 | 254,60 | 250,14 | 250,64 | 254,50 | 29 | 7.229.144 |
| 15/5/2024 | 246,75 | 254,60 | +3,18% | 245,76 | 255,00 | 252,60 | 249,51 | 254,60 | 15 | 1.793.522 |
| 14/5/2024 | 247,74 | 246,75 | -0,40% | 246,75 | 247,75 | 246,94 | 246,75 | 248,26 | 9 | 765.529 |
| 13/5/2024 | 243,12 | 247,75 | -0,14% | 243,12 | 247,76 | 246,18 | 245,04 | 247,75 | 15 | 713.922 |
| 10/5/2024 | 243,10 | 248,09 | +0,54% | 243,10 | 248,09 | 245,32 | 247,00 | 248,10 | 15 | 515.173 |
| 8/5/2024 | 247,94 | 246,75 | -0,48% | 246,75 | 248,00 | 247,95 | 243,10 | 246,50 | 11 | 2.901.068 |
| 7/5/2024 | 247,98 | 247,94 | -0,02% | 247,93 | 247,98 | 247,93 | 245,00 | 247,98 | 6 | 396.697 |
| 6/5/2024 | 245,40 | 247,98 | +1,03% | 245,40 | 247,98 | 245,95 | 245,40 | 247,98 | 5 | 811.662 |
| 3/5/2024 | 248,00 | 245,46 | -1,81% | 245,46 | 248,00 | 247,95 | 245,46 | 248,00 | 10 | 1.487.724 |
| 2/5/2024 | 240,00 | 249,98 | +3,22% | 240,00 | 250,00 | 246,92 | 246,50 | 249,99 | 38 | 6.123.797 |
| 30/4/2024 | 241,81 | 242,19 | +0,14% | 241,25 | 242,50 | 241,63 | 241,00 | 242,10 | 12 | 749.077 |
| 29/4/2024 | 237,54 | 241,86 | -0,89% | 237,54 | 243,97 | 239,23 | 240,00 | 241,86 | 27 | 2.392.377 |
| 26/4/2024 | 241,97 | 244,04 | +0,85% | 239,99 | 244,04 | 240,76 | 240,77 | 243,47 | 18 | 3.226.239 |
| 25/4/2024 | 243,08 | 241,98 | 0,00% | 240,00 | 243,09 | 242,63 | 237,31 | 241,99 | 32 | 5.119.588 |
| 24/4/2024 | 240,90 | 241,99 | -0,42% | 240,00 | 244,20 | 242,16 | 236,42 | 242,00 | 44 | 1.937.289 |
| 23/4/2024 | 245,99 | 243,00 | -1,22% | 243,00 | 246,00 | 243,98 | 242,00 | 243,00 | 25 | 3.001.011 |
| 22/4/2024 | 246,50 | 246,00 | -0,20% | 245,00 | 246,51 | 245,35 | 243,83 | 246,00 | 23 | 2.355.373 |
| 19/4/2024 | 245,98 | 246,50 | +0,95% | 245,98 | 250,00 | 246,73 | 244,78 | 246,50 | 28 | 11.399.328 |